Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 51.20 | 51.29 | 51.10 | 51.21 | 51.21 | - |
30 abr 2024 | 51.48 | 51.48 | 50.94 | 51.00 | 51.00 | - |
29 abr 2024 | 51.38 | 51.46 | 51.30 | 51.32 | 51.32 | - |
26 abr 2024 | 51.35 | 51.36 | 51.20 | 51.25 | 51.25 | - |
25 abr 2024 | 50.92 | 51.08 | 50.57 | 50.59 | 50.59 | - |
24 abr 2024 | 51.36 | 51.40 | 50.99 | 51.09 | 51.09 | - |
23 abr 2024 | 50.85 | 51.27 | 50.83 | 51.19 | 51.19 | - |
22 abr 2024 | 50.66 | 50.85 | 50.57 | 50.85 | 50.85 | - |
19 abr 2024 | 50.26 | 50.35 | 50.16 | 50.20 | 50.20 | - |
18 abr 2024 | 50.37 | 50.45 | 50.20 | 50.20 | 50.20 | - |
17 abr 2024 | 50.07 | 50.64 | 50.07 | 50.21 | 50.21 | - |
16 abr 2024 | 50.21 | 50.45 | 50.21 | 50.42 | 50.42 | - |
15 abr 2024 | 51.04 | 51.38 | 50.56 | 50.56 | 50.56 | - |
12 abr 2024 | 51.22 | 51.47 | 50.59 | 50.59 | 50.59 | - |
11 abr 2024 | 51.06 | 51.29 | 50.64 | 51.00 | 51.00 | - |
10 abr 2024 | 51.65 | 51.65 | 50.85 | 50.92 | 50.92 | - |
09 abr 2024 | 51.47 | 51.59 | 51.17 | 51.22 | 51.22 | - |
08 abr 2024 | 51.50 | 51.59 | 51.42 | 51.49 | 51.49 | - |
05 abr 2024 | 50.83 | 51.23 | 50.83 | 51.21 | 51.21 | - |
04 abr 2024 | 51.29 | 51.63 | 51.13 | 51.13 | 51.13 | - |
03 abr 2024 | 50.97 | 51.39 | 50.93 | 51.33 | 51.33 | - |
02 abr 2024 | 51.31 | 51.31 | 50.86 | 50.90 | 50.90 | - |
28 mar 2024 | 51.10 | 51.27 | 51.08 | 51.19 | 51.19 | - |
27 mar 2024 | 51.10 | 51.23 | 51.04 | 51.10 | 51.10 | - |
26 mar 2024 | 50.77 | 51.04 | 50.73 | 50.92 | 50.92 | - |
25 mar 2024 | 50.54 | 50.85 | 50.54 | 50.82 | 50.82 | - |
22 mar 2024 | 50.60 | 50.75 | 50.57 | 50.67 | 50.67 | - |
21 mar 2024 | 50.35 | 50.51 | 50.28 | 50.39 | 50.39 | - |
20 mar 2024 | 49.73 | 49.97 | 49.73 | 49.97 | 49.97 | - |
19 mar 2024 | 49.51 | 49.69 | 49.51 | 49.69 | 49.69 | - |
18 mar 2024 | 49.40 | 49.64 | 49.40 | 49.48 | 49.48 | - |
15 mar 2024 | 49.30 | 49.60 | 49.30 | 49.58 | 49.58 | 25 |
14 mar 2024 | 49.56 | 49.63 | 49.33 | 49.33 | 49.33 | - |
13 mar 2024 | 49.41 | 49.46 | 49.39 | 49.46 | 49.46 | - |
12 mar 2024 | 48.97 | 49.31 | 48.97 | 49.31 | 49.31 | - |
11 mar 2024 | 48.81 | 48.90 | 48.81 | 48.81 | 48.81 | - |
08 mar 2024 | 49.28 | 49.28 | 49.19 | 49.19 | 49.19 | - |
07 mar 2024 | 48.73 | 49.18 | 48.68 | 49.18 | 49.18 | - |
06 mar 2024 | 48.95 | 49.10 | 48.95 | 49.10 | 49.10 | - |
05 mar 2024 | 48.81 | 48.83 | 48.81 | 48.83 | 48.83 | - |
04 mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
01 mar 2024 | 48.93 | 48.94 | 48.93 | 48.94 | 48.94 | - |
29 feb 2024 | 48.69 | 48.87 | 48.69 | 48.79 | 48.79 | - |
28 feb 2024 | 48.87 | 48.87 | 48.63 | 48.63 | 48.63 | - |
27 feb 2024 | 48.67 | 49.00 | 48.67 | 49.00 | 49.00 | - |
26 feb 2024 | 48.79 | 48.80 | 48.78 | 48.78 | 48.78 | - |
23 feb 2024 | 48.88 | 48.92 | 48.83 | 48.83 | 48.83 | - |
22 feb 2024 | 48.78 | 49.03 | 48.78 | 49.03 | 49.03 | - |
21 feb 2024 | 48.44 | 48.56 | 48.42 | 48.56 | 48.56 | - |
20 feb 2024 | 48.40 | 48.54 | 48.31 | 48.31 | 48.31 | - |
19 feb 2024 | 48.44 | 48.58 | 48.44 | 48.58 | 48.58 | - |
16 feb 2024 | 48.51 | 48.67 | 48.51 | 48.67 | 48.67 | - |
15 feb 2024 | 48.10 | 48.36 | 48.10 | 48.31 | 48.31 | - |
14 feb 2024 | 47.53 | 48.01 | 47.53 | 48.01 | 48.01 | - |
13 feb 2024 | 47.97 | 47.97 | 47.60 | 47.64 | 47.64 | - |
12 feb 2024 | 47.88 | 48.15 | 47.88 | 48.15 | 48.15 | - |
09 feb 2024 | 47.72 | 47.83 | 47.72 | 47.83 | 47.83 | - |
08 feb 2024 | 47.73 | 47.87 | 47.73 | 47.87 | 47.87 | - |
07 feb 2024 | 47.84 | 47.86 | 47.76 | 47.76 | 47.76 | - |
06 feb 2024 | 47.75 | 47.79 | 47.60 | 47.79 | 47.79 | - |
05 feb 2024 | 47.74 | 47.74 | 47.59 | 47.59 | 47.59 | - |
02 feb 2024 | 47.94 | 48.04 | 47.94 | 47.97 | 47.97 | 1 |
01 feb 2024 | 47.74 | 47.89 | 47.74 | 47.89 | 47.89 | - |
31 ene 2024 | 47.94 | 48.15 | 47.94 | 48.11 | 48.11 | - |
30 ene 2024 | 47.99 | 48.03 | 47.99 | 48.03 | 48.03 | - |
29 ene 2024 | 48.03 | 48.03 | 47.84 | 47.84 | 47.84 | - |
26 ene 2024 | 47.71 | 48.15 | 47.71 | 48.08 | 48.08 | - |
25 ene 2024 | 47.60 | 47.76 | 47.47 | 47.71 | 47.71 | - |
24 ene 2024 | 47.59 | 47.60 | 47.56 | 47.60 | 47.60 | - |
23 ene 2024 | 47.31 | 47.31 | 47.13 | 47.16 | 47.16 | 760 |
22 ene 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
19 ene 2024 | 47.22 | 47.22 | 47.12 | 47.12 | 47.12 | - |
18 ene 2024 | 46.72 | 47.06 | 46.72 | 47.06 | 47.06 | - |
17 ene 2024 | 46.54 | 46.72 | 46.54 | 46.55 | 46.55 | - |
16 ene 2024 | 47.00 | 47.01 | 47.00 | 47.01 | 47.01 | - |
15 ene 2024 | 47.67 | 47.69 | 47.31 | 47.31 | 47.31 | - |
12 ene 2024 | 47.49 | 47.65 | 47.49 | 47.65 | 47.65 | - |
11 ene 2024 | 47.69 | 47.72 | 47.61 | 47.61 | 47.61 | - |
10 ene 2024 | 47.35 | 47.44 | 47.35 | 47.44 | 47.44 | - |
09 ene 2024 | 47.80 | 47.80 | 47.46 | 47.46 | 47.46 | - |
08 ene 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
05 ene 2024 | 47.29 | 47.60 | 47.29 | 47.60 | 47.60 | - |
04 ene 2024 | 47.17 | 47.59 | 47.17 | 47.35 | 47.35 | 180 |
03 ene 2024 | 47.65 | 47.79 | 47.31 | 47.31 | 47.31 | - |
02 ene 2024 | 48.06 | 48.06 | 47.89 | 47.89 | 47.89 | - |
29 dic 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
28 dic 2023 | 48.12 | 48.12 | 47.85 | 47.87 | 47.87 | - |
27 dic 2023 | 47.99 | 48.13 | 47.99 | 48.13 | 48.13 | - |
22 dic 2023 | 47.61 | 47.85 | 47.61 | 47.83 | 47.83 | - |
21 dic 2023 | 47.59 | 47.83 | 47.59 | 47.67 | 47.67 | - |
20 dic 2023 | 47.72 | 47.95 | 47.69 | 47.90 | 47.90 | - |
19 dic 2023 | 47.51 | 47.78 | 47.51 | 47.78 | 47.78 | - |
18 dic 2023 | 47.42 | 47.66 | 47.42 | 47.54 | 47.54 | - |
15 dic 2023 | 47.72 | 47.78 | 47.43 | 47.43 | 47.43 | - |
14 dic 2023 | 47.33 | 47.69 | 47.33 | 47.69 | 47.69 | - |
13 dic 2023 | 46.87 | 47.12 | 46.78 | 46.78 | 46.78 | - |
12 dic 2023 | 47.24 | 47.24 | 47.03 | 47.03 | 47.03 | - |
11 dic 2023 | 47.03 | 47.03 | 47.01 | 47.03 | 47.03 | - |
08 dic 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
07 dic 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 124 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |